Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G2 Goldfields Inc (OP: GUYGF )

0.9597 +0.0266 (+2.85%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.4500 0.4675 0.4500 0.4600 118,800 +0.02(+5.36%)
May 27, 2021 0.4565 0.4565 0.4366 0.4366 24,820 -0.02(-4.96%)
May 26, 2021 0.4500 0.4700 0.4500 0.4594 32,803 +0.03(+7.69%)
May 25, 2021 0.4266 0.4266 0.4266 0.4266 5,000 +0.08(+21.89%)
May 20, 2021 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
May 19, 2021 0.3609 0.3800 0.3609 0.3800 15,100 +0.02(+4.86%)
May 18, 2021 0.3744 0.3772 0.3624 0.3624 25,105 +0.04(+12.30%)
May 14, 2021 0.3227 0.3227 0.3227 0 +0.00(+1.32%)
May 13, 2021 0.3122 0.3185 0.3122 0.3185 1,299 -0.00(-0.47%)
May 12, 2021 0.3167 0.3268 0.3167 0.3200 25,000 +0.01(+3.23%)
May 11, 2021 0.3095 0.3100 0.3007 0.3100 32,500 +0.00(+0.00%)
May 10, 2021 0.3124 0.3124 0.3100 0.3100 500 -0.02(-6.06%)
May 06, 2021 0.3300 0.3300 0.3300 50 +0.02(+6.45%)
May 05, 2021 0.2840 0.3100 0.2840 0.3100 13,947 +0.02(+6.53%)
May 04, 2021 0.2910 0.2910 0.2889 0.2910 465 +0.01(+2.28%)
Apr 30, 2021 0.2845 0.2845 0.2845 0 -0.00(-1.45%)
Apr 28, 2021 0.2887 0.2887 0.2887 0 -0.02(-6.54%)
Apr 21, 2021 0.3089 0.3089 0.3089 0 -0.00(-1.06%)
Apr 19, 2021 0.3122 0.3122 0.3122 0 +0.00(+0.87%)
Apr 16, 2021 0.3095 0.3095 0.3095 0.3095 1,000 -0.06(-15.53%)
Apr 15, 2021 0.3655 0.3664 0.3655 0.3664 1,101 +0.00(+0.41%)
Apr 14, 2021 0.3700 0.3700 0.3649 0.3649 1,127 -0.00(-0.84%)
Apr 13, 2021 0.3980 0.3980 0.3600 0.3680 13,600 -0.00(-0.46%)
Apr 09, 2021 0.3532 0.3697 0.3532 0.3697 1,700 +0.02(+6.48%)
Apr 07, 2021 0.3472 0.3472 0.3472 0 -0.01(-1.87%)
Apr 06, 2021 0.3538 0.3538 0.3538 0.3538 600 +0.01(+4.06%)
Apr 05, 2021 0.3336 0.3400 0.3336 0.3400 21,600 +0.02(+5.85%)
Mar 31, 2021 0.3212 0.3212 0.3212 0 +0.00(+0.00%)
Mar 30, 2021 0.3212 0.3212 0.3212 0.3212 550 -0.02(-5.14%)
Mar 29, 2021 0.3610 0.3610 0.3386 0.3386 3,629 +0.03(+9.23%)
Mar 25, 2021 0.3100 0.3100 0.3100 0 -0.02(-6.49%)
Mar 24, 2021 0.3329 0.3329 0.3315 0.3315 2,000 -0.00(-0.51%)
Mar 18, 2021 0.3332 0.3332 0.3332 0 +0.00(+0.70%)
Mar 17, 2021 0.3309 0.3309 0.3309 0.3309 1,515 +0.00(+0.42%)
Mar 15, 2021 0.3295 0.3295 0.3295 0 +0.03(+9.83%)
Mar 12, 2021 0.3000 0.3000 0.3000 0.3000 1,000 -0.00(-0.79%)
Mar 10, 2021 0.3024 0.3024 0.3024 0 +0.00(+1.65%)
Mar 09, 2021 0.2975 0.2975 0.2975 0.2975 185 +0.01(+1.85%)
Mar 08, 2021 0.2937 0.2937 0.2921 0.2921 3,285 -0.00(-1.62%)
Mar 04, 2021 0.2969 0.2969 0.2969 0 +0.02(+6.30%)
Mar 03, 2021 0.2899 0.2899 0.2610 0.2793 6,650 -0.01(-4.48%)
Mar 02, 2021 0.2924 0.2924 0.2924 0.2924 300 +0.01(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.